La bourse ferme dans 4 h 22 min

VanEck Biotech ETF (BBH)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
154,77-2,56 (-1,63 %)
À la clôture : 04:00PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024156,77156,77153,47154,77154,7753 700
24 avr. 2024157,46157,87156,96157,33157,336 100
23 avr. 2024154,88157,74154,88157,15157,156 400
22 avr. 2024153,19155,26152,79154,59154,593 600
19 avr. 2024151,88152,46151,35152,36152,366 300
18 avr. 2024153,28153,28151,80151,99151,993 600
17 avr. 2024154,31154,31152,97153,01153,019 500
16 avr. 2024154,62154,83153,81153,91153,917 100
15 avr. 2024157,10157,30154,92155,12155,128 600
12 avr. 2024158,78159,00157,06157,59157,594 200
11 avr. 2024161,28161,28159,02159,88159,8823 000
10 avr. 2024160,54160,54159,45159,98159,985 500
09 avr. 2024161,37162,90161,37162,90162,904 200
08 avr. 2024160,14161,07160,14160,91160,9115 400
05 avr. 2024159,25161,21159,25160,59160,5915 800
04 avr. 2024162,71162,84159,52159,55159,554 500
03 avr. 2024162,56162,83161,67161,85161,8512 000
02 avr. 2024165,13165,13162,92163,02163,024 500
01 avr. 2024165,55166,16164,54166,08166,086 500
28 mars 2024166,68167,11166,33166,33166,338 800
27 mars 2024166,04167,01165,31167,01167,017 400
26 mars 2024165,88165,92165,13165,13165,1315 300
25 mars 2024164,71165,47164,70165,23165,2314 700
22 mars 2024165,92165,92164,73165,19165,194 700
21 mars 2024166,12167,14165,94165,94165,945 000
20 mars 2024162,48164,42162,48164,42164,422 400
19 mars 2024163,65164,52163,65164,44164,447 300
18 mars 2024163,79164,46163,30163,39163,392 800
15 mars 2024163,46163,94163,18163,18163,182 800
14 mars 2024164,83164,83162,77163,67163,674 500
13 mars 2024166,73167,61165,94165,94165,945 300
12 mars 2024167,36167,36166,06166,43166,435 000
11 mars 2024165,54167,48165,54166,90166,905 800
08 mars 2024165,43166,66165,23165,41165,413 600
07 mars 2024164,53165,17164,29164,87164,875 500
06 mars 2024164,12164,92164,01164,05164,055 000
05 mars 2024164,72165,30163,36163,74163,7410 200
04 mars 2024165,80165,80164,94165,00165,004 000
01 mars 2024163,90166,43162,75165,80165,8010 000
29 févr. 2024166,72166,72162,74162,74162,747 600
28 févr. 2024166,03166,53165,85165,94165,943 700
27 févr. 2024165,86167,16165,22166,70166,705 400
26 févr. 2024166,01166,24165,40166,17166,176 400
23 févr. 2024165,92167,00165,47165,79165,796 000
22 févr. 2024162,28165,94162,28165,25165,256 900
21 févr. 2024160,60161,83160,60161,83161,837 500
20 févr. 2024161,08162,10160,76161,23161,235 000
16 févr. 2024163,07163,07161,76161,86161,864 000
15 févr. 2024162,50163,50162,50163,46163,465 000
14 févr. 2024160,08162,19160,08162,19162,193 100
13 févr. 2024159,90160,87158,16159,30159,309 800
12 févr. 2024161,92162,71161,54162,71162,7114 600
09 févr. 2024162,31162,31161,41162,09162,098 700
08 févr. 2024162,18162,62161,46162,38162,384 900
07 févr. 2024165,70165,70162,63162,63162,633 800
06 févr. 2024166,01166,46165,49166,46166,464 900
05 févr. 2024164,47165,78164,00165,21165,215 100
02 févr. 2024165,87165,87164,74165,35165,357 800
01 févr. 2024165,87167,42165,07167,24167,243 900
31 janv. 2024167,50167,50165,50165,50165,504 200
30 janv. 2024167,91168,14166,56167,99167,9919 900
29 janv. 2024166,28168,60166,28168,60168,606 400
26 janv. 2024167,79167,79166,78166,79166,7911 900
25 janv. 2024166,63167,57165,90167,09167,0911 100
24 janv. 2024167,14167,14165,71165,71165,713 600
23 janv. 2024167,24167,60166,34167,60167,607 100
22 janv. 2024166,18166,98166,17166,67166,6712 300
19 janv. 2024165,85167,53165,05167,53167,537 400
18 janv. 2024166,26166,66164,14166,27166,2715 600
17 janv. 2024165,98166,15164,86166,15166,1526 500
16 janv. 2024168,20168,20166,18167,19167,1915 800
12 janv. 2024168,71170,16168,12168,38168,3816 500
11 janv. 2024167,25168,51166,86168,29168,2912 600
10 janv. 2024169,30169,65167,57168,84168,8412 500
09 janv. 2024169,97171,05169,48170,35170,3511 100
08 janv. 2024167,05170,60166,57170,60170,6028 300
05 janv. 2024167,42168,58166,40167,96167,9614 500
04 janv. 2024167,35168,43167,14168,08168,089 600
03 janv. 2024168,66169,31167,17167,24167,247 400
02 janv. 2024164,53170,00164,53169,33169,3324 500
29 déc. 2023166,12166,23164,96165,31165,3115 300
28 déc. 2023166,23167,34166,11166,40166,4018 800
27 déc. 2023165,30166,25164,89166,25166,258 800
26 déc. 2023163,60164,55163,08164,35164,3514 500
22 déc. 2023161,91163,93161,91163,39163,3912 600
21 déc. 2023160,24161,10159,88161,05161,0512 300
20 déc. 2023162,07162,07158,40158,48158,4876 100
19 déc. 2023161,60163,27161,44163,27163,277 600
18 déc. 2023161,98162,42160,80160,92160,9222 400
18 déc. 20230.713 Dividende
15 déc. 2023164,56164,56162,16162,42161,7113 100
14 déc. 2023164,56166,24163,84164,26163,5415 900
13 déc. 2023157,40162,86157,40162,86162,157 300
12 déc. 2023156,49157,30155,57157,05156,3613 200
11 déc. 2023154,39155,72154,39155,71155,0332 400
08 déc. 2023154,61155,17153,91153,96153,289 800
07 déc. 2023154,86155,24153,53155,24154,5614 900
06 déc. 2023153,66155,48153,47154,33153,6517 700
05 déc. 2023152,62153,63152,54153,63152,9610 300
04 déc. 2023153,48154,30152,61154,06153,3819 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...